Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 102.00 | 102.00 | 100.00 | 100.00 | 84.754 | 72 |
| 2025-06-13 | 104.00 | 104.00 | 104.00 | 104.00 | 88.144 | 62 |
| 2025-06-12 | 102.00 | 102.00 | 102.00 | 102.00 | 86.449 | 37 |
| 2025-06-11 | 102.00 | 102.00 | 102.00 | 102.00 | 86.449 | 32 |
| 2025-06-10 | 102.00 | 102.00 | 102.00 | 102.00 | 86.449 | 2,583 |
| 2025-06-09 | 99.000 | 101.00 | 99.000 | 101.00 | 85.601 | 643 |
| 2025-06-06 | 98.500 | 98.500 | 98.500 | 98.500 | 83.482 | 55 |
| 2025-06-05 | 97.000 | 98.000 | 97.000 | 98.000 | 83.059 | 4 |
| 2025-06-04 | 97.500 | 97.500 | 97.500 | 97.500 | 82.635 | 20 |
| 2025-06-03 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 31 |
| 2025-06-02 | 97.500 | 97.500 | 97.500 | 97.500 | 82.635 | 160 |
| 2025-05-30 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 29 |
| 2025-05-28 | 98.000 | 98.000 | 97.000 | 97.000 | 82.211 | 110 |
| 2025-05-27 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 2 |
| 2025-05-26 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 233 |
| 2025-05-22 | 97.500 | 97.500 | 96.000 | 96.000 | 81.363 | 1,185 |
| 2025-05-21 | 98.500 | 98.500 | 98.500 | 98.500 | 83.482 | 107 |
| 2025-05-20 | 101.00 | 101.00 | 101.00 | 101.00 | 85.601 | 2,500 |
| 2025-05-19 | 99.500 | 99.500 | 99.500 | 99.500 | 84.330 | 80 |
| 2025-05-16 | 99.000 | 99.000 | 99.000 | 99.000 | 83.906 | 179 |
| 2025-05-15 | 99.000 | 99.000 | 99.000 | 99.000 | 83.906 | 24 |
| 2025-05-14 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 67 |
| 2025-05-13 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 258 |
| 2025-05-12 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 2,512 |
| 2025-05-09 | 95.000 | 97.000 | 95.000 | 97.000 | 82.211 | 8,980 |
| 2025-05-08 | 97.000 | 98.000 | 97.000 | 98.000 | 83.059 | 6,775 |
| 2025-05-07 | 99.000 | 99.000 | 97.000 | 97.000 | 82.211 | 305 |
| 2025-05-06 | 95.000 | 95.500 | 95.000 | 95.500 | 80.940 | 2,382 |
| 2025-05-05 | 99.000 | 99.000 | 99.000 | 99.000 | 83.906 | 300 |
| 2025-05-02 | 96.000 | 96.000 | 95.000 | 95.000 | 80.516 | 250 |
| 2025-04-30 | 94.000 | 94.000 | 94.000 | 94.000 | 79.668 | 6,634 |
| 2025-04-29 | 94.000 | 94.000 | 94.000 | 94.000 | 79.668 | 221 |
| 2025-04-28 | 94.000 | 94.000 | 94.000 | 94.000 | 79.668 | 2,278 |
| 2025-04-24 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 60 |
| 2025-04-23 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 3,021 |
| 2025-04-17 | 112.00 | 112.00 | 112.00 | 112.00 | 94.924 | 404 |
| 2025-04-16 | 112.00 | 112.00 | 112.00 | 112.00 | 94.924 | 200 |
| 2025-04-15 | 110.00 | 112.00 | 110.00 | 112.00 | 94.924 | 808 |
| 2025-04-14 | 110.00 | 110.00 | 110.00 | 110.00 | 93.229 | 300 |
| 2025-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | 93.229 | 300 |
| 2025-04-08 | 109.00 | 110.00 | 109.00 | 110.00 | 93.229 | 815 |
| 2025-04-07 | 108.00 | 108.00 | 108.00 | 108.00 | 91.534 | 3,971 |
| 2025-04-02 | 116.50 | 116.50 | 116.50 | 116.50 | 98.738 | 106 |
| 2025-04-01 | 119.00 | 119.00 | 118.00 | 118.00 | 100.01 | 6 |
| 2025-03-31 | 121.00 | 121.00 | 119.00 | 119.00 | 100.86 | 3 |
| 2025-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 100.86 | 100 |
| 2025-03-27 | 119.00 | 119.00 | 119.00 | 119.00 | 100.86 | 700 |
| 2025-03-25 | 117.60 | 118.00 | 117.60 | 118.00 | 100.01 | 624 |
| 2025-03-24 | 119.10 | 119.10 | 119.10 | 119.10 | 100.94 | 491 |
| 2025-03-19 | 122.50 | 122.50 | 122.50 | 122.50 | 103.82 | 2 |
| 2025-03-18 | 122.78 | 122.78 | 116.18 | 116.18 | 98.467 | 12 |
| 2025-03-17 | 123.00 | 123.00 | 123.00 | 123.00 | 104.25 | 36 |
| 2025-03-14 | 121.00 | 121.00 | 121.00 | 121.00 | 102.55 | 200 |
| 2025-03-13 | 127.50 | 128.00 | 127.50 | 128.00 | 108.48 | 1,500 |
| 2025-03-11 | 125.00 | 125.00 | 125.00 | 125.00 | 105.94 | 562 |
| 2025-03-10 | 125.50 | 125.50 | 125.50 | 125.50 | 106.37 | 700 |
| 2025-03-07 | 129.00 | 129.00 | 127.20 | 127.20 | 107.81 | 5 |
| 2025-03-06 | 120.00 | 121.00 | 120.00 | 121.00 | 102.55 | 904 |
| 2025-03-05 | 122.20 | 122.20 | 121.00 | 121.00 | 102.55 | 2,661 |
| 2025-03-04 | 125.00 | 125.00 | 125.00 | 125.00 | 105.94 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 13.0000 EUR |
| 2026-06-25 | 1.8000 EUR |
| 2025-06-24 | 1.8000 EUR |
| 2024-06-25 | 180.0000 EUR |
| 2023-06-20 | 180.0000 EUR |
| 2022-06-09 | 180.0000 EUR |
| 2021-06-10 | 180.0000 EUR |
| 2020-06-04 | 180.0000 EUR |
| 2019-06-04 | 180.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.